Okamura Foods Co. Ltd. 2938
TSE · Japan · Prozessindustrie
¥1.225,00-29,00 (-2,31 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.226,00 | -2,23 % | ¥1.248,00 | ¥1.248,00 | ¥1.226,00 | 46,80K |
| 2026-10-01 | ¥1.254,00 | -0,32 % | ¥1.256,00 | ¥1.260,00 | ¥1.238,00 | 45,70K |
| 2026-09-30 | ¥1.258,00 | -0,24 % | ¥1.254,00 | ¥1.258,00 | ¥1.232,00 | 71,10K |
| 2026-09-29 | ¥1.261,00 | -1,56 % | ¥1.285,00 | ¥1.285,00 | ¥1.246,00 | 113,40K |
| 2026-09-28 | ¥1.281,00 | -0,39 % | ¥1.288,00 | ¥1.288,00 | ¥1.277,00 | 34,80K |
| 2026-09-25 | ¥1.286,00 | -0,31 % | ¥1.293,00 | ¥1.299,00 | ¥1.285,00 | 24,40K |
| 2026-09-24 | ¥1.290,00 | -0,92 % | ¥1.305,00 | ¥1.306,00 | ¥1.289,00 | 41,70K |
| 2026-09-18 | ¥1.302,00 | +1,01 % | ¥1.289,00 | ¥1.303,00 | ¥1.286,00 | 37,00K |
| 2026-09-17 | ¥1.289,00 | -0,46 % | ¥1.291,00 | ¥1.295,00 | ¥1.280,00 | 50,40K |
| 2026-09-16 | ¥1.295,00 | +0,86 % | ¥1.289,00 | ¥1.295,00 | ¥1.283,00 | 34,60K |
| 2026-09-15 | ¥1.284,00 | +1,26 % | ¥1.274,00 | ¥1.286,00 | ¥1.270,00 | 34,80K |
| 2026-09-14 | ¥1.268,00 | +0,48 % | ¥1.270,00 | ¥1.274,00 | ¥1.266,00 | 37,80K |
| 2026-09-11 | ¥1.262,00 | -2,47 % | ¥1.280,00 | ¥1.280,00 | ¥1.258,00 | 56,30K |
| 2026-09-10 | ¥1.294,00 | +3,77 % | ¥1.276,00 | ¥1.294,00 | ¥1.260,00 | 69,80K |
| 2026-09-09 | ¥1.247,00 | +0,08 % | ¥1.245,00 | ¥1.255,00 | ¥1.238,00 | 30,40K |
| 2026-09-08 | ¥1.246,00 | -0,72 % | ¥1.255,00 | ¥1.259,00 | ¥1.245,00 | 37,80K |
| 2026-09-07 | ¥1.255,00 | -0,08 % | ¥1.260,00 | ¥1.263,00 | ¥1.247,00 | 46,20K |
| 2026-09-04 | ¥1.256,00 | -0,79 % | ¥1.256,00 | ¥1.273,00 | ¥1.240,00 | 73,50K |
| 2026-09-03 | ¥1.266,00 | +0,80 % | ¥1.257,00 | ¥1.275,00 | ¥1.253,00 | 38,70K |
| 2026-09-02 | ¥1.256,00 | -2,03 % | ¥1.280,00 | ¥1.280,00 | ¥1.256,00 | 56,40K |
| 2026-09-01 | ¥1.282,00 | +0,31 % | ¥1.289,00 | ¥1.291,00 | ¥1.280,00 | 36,30K |
| 2026-08-31 | ¥1.278,00 | -0,70 % | ¥1.294,00 | ¥1.294,00 | ¥1.274,00 | 53,00K |
| 2026-08-28 | ¥1.287,00 | +0,16 % | ¥1.285,00 | ¥1.298,00 | ¥1.272,00 | 61,80K |
| 2026-08-27 | ¥1.285,00 | -1,00 % | ¥1.298,00 | ¥1.304,00 | ¥1.284,00 | 40,00K |
| 2026-08-26 | ¥1.298,00 | +0,23 % | ¥1.306,00 | ¥1.313,00 | ¥1.296,00 | 39,40K |
| 2026-08-25 | ¥1.295,00 | +0,15 % | ¥1.293,00 | ¥1.306,00 | ¥1.275,00 | 50,70K |
| 2026-08-24 | ¥1.293,00 | +1,02 % | ¥1.283,00 | ¥1.298,00 | ¥1.276,00 | 30,70K |
| 2026-08-21 | ¥1.280,00 | -1,39 % | ¥1.293,00 | ¥1.293,00 | ¥1.271,00 | 51,70K |
| 2026-08-20 | ¥1.298,00 | -0,46 % | ¥1.306,00 | ¥1.313,00 | ¥1.284,00 | 38,90K |
| 2026-08-19 | ¥1.304,00 | -1,51 % | ¥1.320,00 | ¥1.323,00 | ¥1.297,00 | 38,10K |
| 2026-08-18 | ¥1.324,00 | +1,77 % | ¥1.302,00 | ¥1.330,00 | ¥1.301,00 | 48,90K |
| 2026-08-17 | ¥1.301,00 | -0,46 % | ¥1.315,00 | ¥1.319,00 | ¥1.290,00 | 40,50K |
| 2026-08-14 | ¥1.307,00 | +0,85 % | ¥1.290,00 | ¥1.324,00 | ¥1.285,00 | 58,10K |
| 2026-08-13 | ¥1.296,00 | +4,18 % | ¥1.246,00 | ¥1.298,00 | ¥1.246,00 | 74,10K |
| 2026-08-12 | ¥1.244,00 | -0,96 % | ¥1.255,00 | ¥1.255,00 | ¥1.236,00 | 54,00K |
| 2026-08-10 | ¥1.256,00 | +1,70 % | ¥1.247,00 | ¥1.280,00 | ¥1.231,00 | 115,40K |
| 2026-08-07 | ¥1.235,00 | -2,99 % | ¥1.274,00 | ¥1.285,00 | ¥1.223,00 | 124,30K |
| 2026-08-06 | ¥1.273,00 | +0,63 % | ¥1.270,00 | ¥1.273,00 | ¥1.255,00 | 43,80K |
| 2026-08-05 | ¥1.265,00 | -0,78 % | ¥1.275,00 | ¥1.275,00 | ¥1.262,00 | 44,10K |
| 2026-08-04 | ¥1.275,00 | +0,55 % | ¥1.267,00 | ¥1.283,00 | ¥1.251,00 | 53,20K |
| 2026-08-03 | ¥1.268,00 | +1,12 % | ¥1.260,00 | ¥1.269,00 | ¥1.238,00 | 33,40K |
| 2026-07-31 | ¥1.254,00 | +1,05 % | ¥1.250,00 | ¥1.257,00 | ¥1.243,00 | 35,60K |
| 2026-07-30 | ¥1.241,00 | -0,40 % | ¥1.254,00 | ¥1.270,00 | ¥1.236,00 | 41,50K |
| 2026-07-29 | ¥1.246,00 | -0,56 % | ¥1.250,00 | ¥1.263,00 | ¥1.231,00 | 45,70K |
| 2026-07-28 | ¥1.253,00 | 0,00 % | ¥1.260,00 | ¥1.264,00 | ¥1.243,00 | 61,90K |
| 2026-07-27 | ¥1.253,00 | +3,38 % | ¥1.212,00 | ¥1.253,00 | ¥1.212,00 | 66,90K |
| 2026-07-24 | ¥1.212,00 | 0,00 % | ¥1.210,00 | ¥1.215,00 | ¥1.200,00 | 59,80K |
| 2026-07-23 | ¥1.212,00 | -0,49 % | ¥1.225,00 | ¥1.229,00 | ¥1.210,00 | 59,90K |
| 2026-07-22 | ¥1.218,00 | -0,33 % | ¥1.222,00 | ¥1.230,00 | ¥1.218,00 | 47,30K |
| 2026-07-21 | ¥1.222,00 | -0,08 % | ¥1.221,00 | ¥1.238,00 | ¥1.220,00 | 40,10K |
| 2026-07-17 | ¥1.223,00 | -1,77 % | ¥1.241,00 | ¥1.242,00 | ¥1.214,00 | 83,80K |
| 2026-07-16 | ¥1.245,00 | -0,48 % | ¥1.258,00 | ¥1.267,00 | ¥1.245,00 | 40,40K |
| 2026-07-15 | ¥1.251,00 | -0,32 % | ¥1.250,00 | ¥1.256,00 | ¥1.240,00 | 46,50K |
| 2026-07-14 | ¥1.255,00 | -0,63 % | ¥1.255,00 | ¥1.264,00 | ¥1.243,00 | 76,80K |
| 2026-07-13 | ¥1.263,00 | -1,02 % | ¥1.279,00 | ¥1.291,00 | ¥1.258,00 | 80,10K |
| 2026-07-10 | ¥1.276,00 | +0,31 % | ¥1.285,00 | ¥1.290,00 | ¥1.272,00 | 45,80K |
| 2026-07-09 | ¥1.272,00 | -1,70 % | ¥1.287,00 | ¥1.287,00 | ¥1.258,00 | 67,10K |
| 2026-07-08 | ¥1.294,00 | +1,81 % | ¥1.277,00 | ¥1.320,00 | ¥1.276,00 | 138,10K |
| 2026-07-07 | ¥1.271,00 | +2,25 % | ¥1.252,00 | ¥1.295,00 | ¥1.248,00 | 120,10K |
| 2026-07-06 | ¥1.243,00 | +2,64 % | ¥1.228,00 | ¥1.257,00 | ¥1.227,00 | 126,10K |
| 2026-07-03 | ¥1.211,00 | -0,74 % | ¥1.209,00 | ¥1.229,00 | ¥1.193,00 | 171,80K |
| 2026-07-02 | ¥1.220,00 | -1,45 % | ¥1.243,00 | ¥1.260,00 | ¥1.216,00 | 153,90K |
| 2026-07-01 | ¥1.238,00 | -6,07 % | ¥1.301,00 | ¥1.301,00 | ¥1.237,00 | 264,10K |
| 2026-06-30 | ¥1.318,00 | -0,23 % | ¥1.322,00 | ¥1.322,00 | ¥1.265,00 | 257,70K |
| 2026-06-29 | ¥1.321,00 | -8,14 % | ¥1.272,00 | ¥1.338,00 | ¥1.272,00 | 424,90K |
| 2026-06-26 | ¥1.438,00 | -4,52 % | ¥1.500,00 | ¥1.500,00 | ¥1.438,00 | 411,70K |
| 2026-06-25 | ¥1.506,00 | -0,73 % | ¥1.510,00 | ¥1.515,00 | ¥1.501,00 | 122,30K |
| 2026-06-24 | ¥1.517,00 | -0,78 % | ¥1.530,00 | ¥1.538,00 | ¥1.501,00 | 108,50K |
| 2026-06-23 | ¥1.529,00 | -0,71 % | ¥1.540,00 | ¥1.550,00 | ¥1.514,00 | 120,10K |
| 2026-06-22 | ¥1.540,00 | +3,01 % | ¥1.514,00 | ¥1.554,00 | ¥1.511,00 | 128,00K |
| 2026-06-19 | ¥1.495,00 | 0,00 % | ¥1.510,00 | ¥1.531,00 | ¥1.491,00 | 89,10K |
| 2026-06-18 | ¥1.495,00 | -2,35 % | ¥1.515,00 | ¥1.523,00 | ¥1.492,00 | 124,60K |
| 2026-06-17 | ¥1.531,00 | +2,75 % | ¥1.485,00 | ¥1.543,00 | ¥1.485,00 | 108,20K |
| 2026-06-16 | ¥1.490,00 | +0,07 % | ¥1.490,00 | ¥1.509,00 | ¥1.466,00 | 71,70K |
| 2026-06-15 | ¥1.489,00 | +0,68 % | ¥1.501,00 | ¥1.517,00 | ¥1.489,00 | 78,00K |
| 2026-06-12 | ¥1.479,00 | +0,41 % | ¥1.475,00 | ¥1.499,00 | ¥1.458,00 | 92,10K |
| 2026-06-11 | ¥1.473,00 | -1,41 % | ¥1.495,00 | ¥1.495,00 | ¥1.451,00 | 119,50K |
| 2026-06-10 | ¥1.494,00 | +1,15 % | ¥1.486,00 | ¥1.507,00 | ¥1.478,00 | 75,10K |
| 2026-06-09 | ¥1.477,00 | -3,40 % | ¥1.526,00 | ¥1.548,00 | ¥1.468,00 | 143,00K |
| 2026-06-08 | ¥1.529,00 | -0,07 % | ¥1.530,00 | ¥1.560,00 | ¥1.512,00 | 141,80K |
| 2026-06-05 | ¥1.530,00 | +3,03 % | ¥1.489,00 | ¥1.533,00 | ¥1.488,00 | 98,00K |
| 2026-06-04 | ¥1.485,00 | +1,71 % | ¥1.461,00 | ¥1.502,00 | ¥1.461,00 | 97,90K |
| 2026-06-03 | ¥1.460,00 | -2,60 % | ¥1.495,00 | ¥1.506,00 | ¥1.460,00 | 118,80K |
| 2026-06-02 | ¥1.499,00 | -1,70 % | ¥1.493,00 | ¥1.506,00 | ¥1.455,00 | 166,50K |
| 2026-06-01 | ¥1.525,00 | -5,46 % | ¥1.615,00 | ¥1.620,00 | ¥1.513,00 | 249,20K |
| 2026-05-29 | ¥1.613,00 | +3,40 % | ¥1.587,00 | ¥1.682,00 | ¥1.557,00 | 301,00K |
| 2026-05-28 | ¥1.560,00 | +4,00 % | ¥1.495,00 | ¥1.618,00 | ¥1.495,00 | 329,80K |
| 2026-05-27 | ¥1.500,00 | +7,07 % | ¥1.400,00 | ¥1.508,00 | ¥1.380,00 | 195,90K |
| 2026-05-26 | ¥1.401,00 | -4,11 % | ¥1.431,00 | ¥1.444,00 | ¥1.400,00 | 128,80K |
| 2026-05-25 | ¥1.461,00 | +0,76 % | ¥1.455,00 | ¥1.473,00 | ¥1.434,00 | 126,20K |